Microsoft (NQ: MSFT )

213.25 USD +3.17 (+1.51%)
Official Closing Price Updated: 7:02 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.20 25.50 24.88 24.89 54,086,654 -0.56(-2.20%)
Sep 29, 2011 25.98 26.17 25.09 25.45 63,406,409 -0.12(-0.49%)
Sep 28, 2011 25.93 26.37 25.51 25.58 60,734,724 -0.09(-0.37%)
Sep 27, 2011 25.66 25.92 25.45 25.67 55,620,615 +0.23(+0.90%)
Sep 26, 2011 25.19 25.52 24.73 25.44 51,035,093 +0.38(+1.52%)
Sep 23, 2011 24.90 25.15 24.69 25.06 64,769,019 +0.00(+0.00%)
Sep 22, 2011 25.30 25.65 24.60 25.06 96,278,080 -0.93(-3.58%)
Sep 21, 2011 27.05 27.06 25.97 25.99 72,735,647 -0.99(-3.67%)
Sep 20, 2011 27.31 27.50 26.93 26.98 49,073,428 -0.23(-0.85%)
Sep 19, 2011 26.80 27.31 26.60 27.21 52,295,031 +0.09(+0.33%)
Sep 16, 2011 27.05 27.27 26.83 27.12 89,685,212 +0.13(+0.48%)
Sep 15, 2011 26.73 27.03 26.31 26.99 67,804,920 +0.49(+1.85%)
Sep 14, 2011 26.17 26.80 25.89 26.50 66,688,228 +0.46(+1.77%)
Sep 13, 2011 25.92 26.18 25.81 26.04 48,792,196 +0.15(+0.58%)
Sep 12, 2011 25.44 25.93 25.27 25.89 55,044,267 +0.15(+0.58%)
Sep 09, 2011 26.00 26.18 25.50 25.74 64,531,339 -0.48(-1.83%)
Sep 08, 2011 26.00 26.66 25.95 26.22 65,811,880 +0.22(+0.85%)
Sep 07, 2011 25.69 26.00 25.57 26.00 41,907,432 +0.49(+1.92%)
Sep 06, 2011 25.20 25.59 25.11 25.51 54,919,186 -0.29(-1.12%)
Sep 02, 2011 25.78 26.00 25.66 25.80 43,897,065 -0.41(-1.56%)
Sep 01, 2011 26.46 26.86 26.21 26.21 60,510,788 -0.39(-1.47%)
Aug 31, 2011 26.29 26.71 26.26 26.60 59,296,695 +0.37(+1.41%)
Aug 30, 2011 25.73 26.43 25.70 26.23 57,324,631 +0.39(+1.51%)
Aug 29, 2011 25.53 25.86 25.37 25.84 38,845,347 +0.59(+2.34%)
Aug 26, 2011 24.51 25.34 24.42 25.25 71,959,200 +0.68(+2.77%)
Aug 25, 2011 25.08 25.16 24.50 24.57 48,175,829 -0.33(-1.33%)
Aug 24, 2011 24.65 24.93 24.42 24.90 45,312,434 +0.18(+0.73%)
Aug 23, 2011 24.03 24.75 24.03 24.72 59,670,522 +0.74(+3.09%)
Aug 22, 2011 24.42 24.49 23.79 23.98 54,664,232 -0.07(-0.29%)
Aug 19, 2011 24.41 24.62 23.91 24.05 77,402,319 -0.62(-2.51%)
Aug 18, 2011 24.57 25.09 24.03 24.67 105,712,845 -0.58(-2.28%)
Aug 17, 2011 25.25 25.70 24.93 25.25 50,475,082 -0.10(-0.41%)
Aug 16, 2011 25.21 25.59 25.05 25.35 54,248,828 -0.16(-0.63%)
Aug 15, 2011 25.24 25.58 25.15 25.51 56,410,182 +0.41(+1.63%)
Aug 12, 2011 25.13 25.33 24.65 25.10 64,791,784 -0.09(-0.36%)
Aug 11, 2011 24.50 25.38 24.40 25.19 90,690,082 +0.99(+4.09%)
Aug 10, 2011 24.95 25.09 24.10 24.20 127,784,043 -1.38(-5.39%)
Aug 09, 2011 24.90 25.62 24.03 25.58 126,268,123 +1.10(+4.49%)
Aug 08, 2011 25.02 25.60 24.39 24.48 134,154,040 -1.20(-4.67%)
Aug 05, 2011 25.97 26.10 25.23 25.68 112,072,491 -0.26(-1.00%)
Aug 04, 2011 26.53 26.87 25.93 25.94 92,949,474 -0.98(-3.64%)
Aug 03, 2011 26.83 27.00 26.48 26.92 64,581,117 +0.12(+0.45%)
Aug 02, 2011 26.98 27.45 26.76 26.80 63,876,129 -0.47(-1.72%)
Aug 01, 2011 27.51 27.68 26.75 27.27 61,839,033 -0.13(-0.47%)
Jul 29, 2011 27.52 27.71 27.26 27.40 104,394,739 -0.32(-1.15%)
Jul 28, 2011 27.29 28.07 27.21 27.72 83,761,398 +0.39(+1.43%)
Jul 27, 2011 27.88 27.99 27.20 27.33 71,484,901 -0.75(-2.67%)
Jul 26, 2011 27.82 28.14 27.78 28.08 74,636,410 +0.17(+0.61%)
Jul 25, 2011 27.26 28.09 27.19 27.91 108,479,040 +0.38(+1.38%)
Jul 22, 2011 27.14 27.55 26.68 27.53 76,380,505 +0.44(+1.61%)
Jul 21, 2011 27.04 27.31 26.65 27.09 81,538,188 +0.04(+0.13%)
Jul 20, 2011 27.28 27.35 26.98 27.06 49,765,362 -0.48(-1.74%)
Jul 19, 2011 26.81 27.64 26.78 27.54 86,702,716 +0.95(+3.57%)
Jul 18, 2011 26.63 26.90 26.26 26.59 44,501,813 -0.19(-0.71%)
Jul 15, 2011 26.47 26.93 26.47 26.78 49,134,401 +0.31(+1.17%)
Jul 14, 2011 26.62 27.01 26.36 26.47 46,380,801 -0.16(-0.60%)
Jul 13, 2011 26.60 26.96 26.51 26.63 40,861,685 +0.09(+0.34%)
Jul 12, 2011 26.55 26.79 26.34 26.54 47,319,214 -0.09(-0.34%)
Jul 11, 2011 26.62 26.80 26.49 26.63 43,999,623 -0.29(-1.08%)
Jul 08, 2011 26.54 26.98 26.51 26.92 58,332,434 +0.15(+0.56%)
Jul 07, 2011 26.49 26.88 26.36 26.77 51,946,443 +0.44(+1.67%)
Jul 06, 2011 25.97 26.37 25.96 26.33 48,724,378 +0.30(+1.15%)
Jul 05, 2011 26.10 26.15 25.90 26.03 37,802,324 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.